KissMeData/396270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,213000,3023354250,12750,12750,12750,12750,4792
20241024,212900,3023354250,12750,12750,12750,12750,0
20241024,212800,3023354250,12750,12750,12750,12750,0
20241024,212700,3023354250,12750,12750,12750,12750,0
20241024,212600,3023354250,12750,12750,12750,12750,0
20241024,212500,3023354250,12750,12750,12750,12750,0
20241024,212400,3023354250,12750,12750,12750,12750,0
20241024,212300,3023354250,12750,12750,12750,12750,0
20241024,212200,3023354250,12750,12750,12750,12750,0
20241024,212100,3023354250,12750,12750,12750,12750,0
20241024,212000,3023354250,12750,12750,12750,12750,0
20241024,211900,3023354250,12750,12750,12750,12750,0
20241024,211800,3023354250,12750,12750,12750,12750,0
20241024,211700,3023354250,12750,12750,12750,12750,0
20241024,211600,3023354250,12750,12750,12750,12750,0
20241024,211500,3023354250,12750,12750,12750,12750,0
20241024,211400,3023354250,12750,12750,12750,12750,0
20241024,211300,3023354250,12750,12750,12750,12750,0
20241024,211200,3023354250,12750,12750,12750,12750,0
20241024,211100,3023354250,12750,12750,12750,12750,0
20241024,211000,3023354250,12750,12750,12750,12750,0
20241024,210900,3023354250,12750,12750,12750,12750,0
20241024,210800,3023354250,12750,12750,12750,12750,0
20241024,210700,3023354250,12750,12750,12750,12750,0
20241024,210600,3023354250,12750,12750,12750,12750,0
20241024,210500,3023354250,12750,12750,12750,12750,0
20241024,210400,3023354250,12750,12750,12750,12750,0
20241024,210300,3023354250,12750,12750,12750,12750,0
20241024,210200,3023354250,12750,12750,12750,12750,0
20241024,210100,3023354250,12750,12750,12750,12750,0
20241024,210000,3023354250,12750,12750,12750,12750,4792
20241024,205900,3023354250,12750,12750,12750,12750,0
20241024,205800,3023354250,12750,12750,12750,12750,0
20241024,205700,3023354250,12750,12750,12750,12750,0
20241024,205600,3023354250,12750,12750,12750,12750,0
20241024,205500,3023354250,12750,12750,12750,12750,0
20241024,205400,3023354250,12750,12750,12750,12750,0
20241024,205300,3023354250,12750,12750,12750,12750,0
20241024,205200,3023354250,12750,12750,12750,12750,0
20241024,205100,3023354250,12750,12750,12750,12750,0
20241024,205000,3023354250,12750,12750,12750,12750,0
20241024,204900,3023354250,12750,12750,12750,12750,0
20241024,204800,3023354250,12750,12750,12750,12750,0
20241024,204700,3023354250,12750,12750,12750,12750,0
20241024,204600,3023354250,12750,12750,12750,12750,0
20241024,204500,3023354250,12750,12750,12750,12750,0
20241024,204400,3023354250,12750,12750,12750,12750,0
20241024,204300,3023354250,12750,12750,12750,12750,0
20241024,204200,3023354250,12750,12750,12750,12750,0
20241024,204100,3023354250,12750,12750,12750,12750,0
20241024,204000,3023354250,12750,12750,12750,12750,0
20241024,203900,3023354250,12750,12750,12750,12750,0
20241024,203800,3023354250,12750,12750,12750,12750,0
20241024,203700,3023354250,12750,12750,12750,12750,0
20241024,203600,3023354250,12750,12750,12750,12750,0
20241024,203500,3023354250,12750,12750,12750,12750,0
20241024,203400,3023354250,12750,12750,12750,12750,0
20241024,203300,3023354250,12750,12750,12750,12750,0
20241024,203200,3023354250,12750,12750,12750,12750,0
20241024,203100,3023354250,12750,12750,12750,12750,0
20241024,203000,3023354250,12750,12750,12750,12750,4792
20241024,202900,3023354250,12750,12750,12750,12750,0
20241024,202800,3023354250,12750,12750,12750,12750,0
20241024,202700,3023354250,12750,12750,12750,12750,0
20241024,202600,3023354250,12750,12750,12750,12750,0
20241024,202500,3023354250,12750,12750,12750,12750,0
20241024,202400,3023354250,12750,12750,12750,12750,0
20241024,202300,3023354250,12750,12750,12750,12750,0
20241024,202200,3023354250,12750,12750,12750,12750,0
20241024,202100,3023354250,12750,12750,12750,12750,0
20241024,202000,3023354250,12750,12750,12750,12750,0
20241024,201900,3023354250,12750,12750,12750,12750,0
20241024,201800,3023354250,12750,12750,12750,12750,0
20241024,201700,3023354250,12750,12750,12750,12750,0
20241024,201600,3023354250,12750,12750,12750,12750,0
20241024,201500,3023354250,12750,12750,12750,12750,0
20241024,201400,3023354250,12750,12750,12750,12750,0
20241024,201300,3023354250,12750,12750,12750,12750,0
20241024,201200,3023354250,12750,12750,12750,12750,0
20241024,201100,3023354250,12750,12750,12750,12750,0
20241024,201000,3023354250,12750,12750,12750,12750,0
20241024,200900,3023354250,12750,12750,12750,12750,0
20241024,200800,3023354250,12750,12750,12750,12750,0
20241024,200700,3023354250,12750,12750,12750,12750,0
20241024,200600,3023354250,12750,12750,12750,12750,0
20241024,200500,3023354250,12750,12750,12750,12750,0
20241024,200400,3023354250,12750,12750,12750,12750,0
20241024,200300,3023354250,12750,12750,12750,12750,0
20241024,200200,3023354250,12750,12750,12750,12750,0
20241024,200100,3023354250,12750,12750,12750,12750,0
20241024,200000,3023354250,12750,12750,12750,12750,4792
20241024,195900,3023354250,12750,12750,12750,12750,0
20241024,195800,3023354250,12750,12750,12750,12750,0
20241024,195700,3023354250,12750,12750,12750,12750,0
20241024,195600,3023354250,12750,12750,12750,12750,0
20241024,195500,3023354250,12750,12750,12750,12750,0
20241024,195400,3023354250,12750,12750,12750,12750,0
20241024,195300,3023354250,12750,12750,12750,12750,0
20241024,195200,3023354250,12750,12750,12750,12750,0
20241024,195100,3023354250,12750,12750,12750,12750,0
20241024,195000,3023354250,12750,12750,12750,12750,0
20241024,194900,3023354250,12750,12750,12750,12750,0
20241024,194800,3023354250,12750,12750,12750,12750,0
20241024,194700,3023354250,12750,12750,12750,12750,0
20241024,194600,3023354250,12750,12750,12750,12750,0
20241024,194500,3023354250,12750,12750,12750,12750,0
20241024,194400,3023354250,12750,12750,12750,12750,0
20241024,194300,3023354250,12750,12750,12750,12750,0
20241024,194200,3023354250,12750,12750,12750,12750,0
20241024,194100,3023354250,12750,12750,12750,12750,0
20241024,194000,3023354250,12750,12750,12750,12750,0
20241024,193900,3023354250,12750,12750,12750,12750,0
20241024,193800,3023354250,12750,12750,12750,12750,0
20241024,193700,3023354250,12750,12750,12750,12750,0
20241024,193600,3023354250,12750,12750,12750,12750,0
20241024,193500,3023354250,12750,12750,12750,12750,0
20241024,193400,3023354250,12750,12750,12750,12750,0
20241024,193300,3023354250,12750,12750,12750,12750,0
20241024,193200,3023354250,12750,12750,12750,12750,0
20241024,193100,3023354250,12750,12750,12750,12750,0
20241024,193000,3023354250,12750,12750,12750,12750,4792
20241024,192900,3023354250,12750,12750,12750,12750,0
20241024,192800,3023354250,12750,12750,12750,12750,0
20241024,192700,3023354250,12750,12750,12750,12750,0
20241024,192600,3023354250,12750,12750,12750,12750,0
20241024,192500,3023354250,12750,12750,12750,12750,0
20241024,192400,3023354250,12750,12750,12750,12750,0
20241024,192300,3023354250,12750,12750,12750,12750,0
20241024,192200,3023354250,12750,12750,12750,12750,0
20241024,192100,3023354250,12750,12750,12750,12750,0
20241024,192000,3023354250,12750,12750,12750,12750,0
20241024,191900,3023354250,12750,12750,12750,12750,0
20241024,191800,3023354250,12750,12750,12750,12750,0
20241024,191700,3023354250,12750,12750,12750,12750,0
20241024,191600,3023354250,12750,12750,12750,12750,0
20241024,191500,3023354250,12750,12750,12750,12750,0
20241024,191400,3023354250,12750,12750,12750,12750,0
20241024,191300,3023354250,12750,12750,12750,12750,0
20241024,191200,3023354250,12750,12750,12750,12750,0
20241024,191100,3023354250,12750,12750,12750,12750,0
20241024,191000,3023354250,12750,12750,12750,12750,0
20241024,190900,3023354250,12750,12750,12750,12750,0
20241024,190800,3023354250,12750,12750,12750,12750,0
20241024,190700,3023354250,12750,12750,12750,12750,0
20241024,190600,3023354250,12750,12750,12750,12750,0
20241024,190500,3023354250,12750,12750,12750,12750,0
20241024,190400,3023354250,12750,12750,12750,12750,0
20241024,190300,3023354250,12750,12750,12750,12750,0
20241024,190200,3023354250,12750,12750,12750,12750,0
20241024,190100,3023354250,12750,12750,12750,12750,0
20241024,190000,3023354250,12750,12750,12750,12750,4792
20241024,185900,3023354250,12750,12750,12750,12750,0
20241024,185800,3023354250,12750,12750,12750,12750,0
20241024,185700,3023354250,12750,12750,12750,12750,0
20241024,185600,3023354250,12750,12750,12750,12750,0
20241024,185500,3023354250,12750,12750,12750,12750,0
20241024,185400,3023354250,12750,12750,12750,12750,0
20241024,185300,3023354250,12750,12750,12750,12750,0
20241024,185200,3023354250,12750,12750,12750,12750,0
20241024,185100,3023354250,12750,12750,12750,12750,0
20241024,185000,3023354250,12750,12750,12750,12750,0
20241024,184900,3023354250,12750,12750,12750,12750,0
20241024,184800,3023354250,12750,12750,12750,12750,0
20241024,184700,3023354250,12750,12750,12750,12750,0
20241024,184600,3023354250,12750,12750,12750,12750,0
20241024,184500,3023354250,12750,12750,12750,12750,0
20241024,184400,3023354250,12750,12750,12750,12750,0
20241024,184300,3023354250,12750,12750,12750,12750,0
20241024,184200,3023354250,12750,12750,12750,12750,0
20241024,184100,3023354250,12750,12750,12750,12750,0
20241024,184000,3023354250,12750,12750,12750,12750,0
20241024,183900,3023354250,12750,12750,12750,12750,0
20241024,183800,3023354250,12750,12750,12750,12750,0
20241024,183700,3023354250,12750,12750,12750,12750,0
20241024,183600,3023354250,12750,12750,12750,12750,0
20241024,183500,3023354250,12750,12750,12750,12750,0
20241024,183400,3023354250,12750,12750,12750,12750,0
20241024,183300,3023354250,12750,12750,12750,12750,0
20241024,183200,3023354250,12750,12750,12750,12750,0
20241024,183100,3023354250,12750,12750,12750,12750,0
20241024,183000,3023354250,12750,12750,12750,12750,4792
20241024,182900,3023354250,12750,12750,12750,12750,0
20241024,182800,3023354250,12750,12750,12750,12750,0
20241024,182700,3023354250,12750,12750,12750,12750,0
20241024,182600,3023354250,12750,12750,12750,12750,0
20241024,182500,3023354250,12750,12750,12750,12750,0
20241024,182400,3023354250,12750,12750,12750,12750,0
20241024,182300,3023354250,12750,12750,12750,12750,0
20241024,182200,3023354250,12750,12750,12750,12750,0
20241024,182100,3023354250,12750,12750,12750,12750,0
20241024,182000,3023354250,12750,12750,12750,12750,0
20241024,181900,3023354250,12750,12750,12750,12750,0
20241024,181800,3023354250,12750,12750,12750,12750,0
20241024,181700,3023354250,12750,12750,12750,12750,0
20241024,181600,3023354250,12750,12750,12750,12750,0
20241024,181500,3023354250,12750,12750,12750,12750,0
20241024,181400,3023354250,12750,12750,12750,12750,0
20241024,181300,3023354250,12750,12750,12750,12750,0
20241024,181200,3023354250,12750,12750,12750,12750,0
20241024,181100,3023354250,12750,12750,12750,12750,0
20241024,181000,3023354250,12750,12750,12750,12750,0
20241024,180900,3023354250,12750,12750,12750,12750,0
20241024,180800,3023354250,12750,12750,12750,12750,0
20241024,180700,3023354250,12750,12750,12750,12750,0
20241024,180600,3023354250,12750,12750,12750,12750,0
20241024,180500,3023354250,12750,12750,12750,12750,0
20241024,180400,3023354250,12750,12750,12750,12750,0
20241024,180300,3023354250,12750,12750,12750,12750,0
20241024,180200,3023354250,12750,12750,12750,12750,0
20241024,180100,3023354250,12750,12750,12750,12750,0
20241024,180000,3023354250,12750,12750,12750,12750,4792
20241024,175900,3023354250,12750,12750,12750,12750,0
20241024,175800,3023354250,12750,12750,12750,12750,0
20241024,175700,3023354250,12750,12750,12750,12750,0
20241024,175600,3023354250,12750,12750,12750,12750,0
20241024,175500,3023354250,12750,12750,12750,12750,0
20241024,175400,3023354250,12750,12750,12750,12750,0
20241024,175300,3023354250,12750,12750,12750,12750,0
20241024,175200,3023354250,12750,12750,12750,12750,0
20241024,175100,3023354250,12750,12750,12750,12750,0
20241024,175000,3023354250,12750,12750,12750,12750,0
20241024,174900,3023354250,12750,12750,12750,12750,0
20241024,174800,3023354250,12750,12750,12750,12750,0
20241024,174700,3023354250,12750,12750,12750,12750,0
20241024,174600,3023354250,12750,12750,12750,12750,0
20241024,174500,3023354250,12750,12750,12750,12750,0
20241024,174400,3023354250,12750,12750,12750,12750,0
20241024,174300,3023354250,12750,12750,12750,12750,0
20241024,174200,3023354250,12750,12750,12750,12750,0
20241024,174100,3023354250,12750,12750,12750,12750,0
20241024,174000,3023354250,12750,12750,12750,12750,0
20241024,173900,3023354250,12750,12750,12750,12750,0
20241024,173800,3023354250,12750,12750,12750,12750,0
20241024,173700,3023354250,12750,12750,12750,12750,0
20241024,173600,3023354250,12750,12750,12750,12750,0
20241024,173500,3023354250,12750,12750,12750,12750,0
20241024,173400,3023354250,12750,12750,12750,12750,0
20241024,173300,3023354250,12750,12750,12750,12750,0
20241024,173200,3023354250,12750,12750,12750,12750,0
20241024,173100,3023354250,12750,12750,12750,12750,0
20241024,173000,3023354250,12750,12750,12750,12750,4792
20241024,172900,3023354250,12750,12750,12750,12750,0
20241024,172800,3023354250,12750,12750,12750,12750,0
20241024,172700,3023354250,12750,12750,12750,12750,0
20241024,172600,3023354250,12750,12750,12750,12750,0
20241024,172500,3023354250,12750,12750,12750,12750,0
20241024,172400,3023354250,12750,12750,12750,12750,0
20241024,172300,3023354250,12750,12750,12750,12750,0
20241024,172200,3023354250,12750,12750,12750,12750,0
20241024,172100,3023354250,12750,12750,12750,12750,0
20241024,172000,3023354250,12750,12750,12750,12750,0
20241024,171900,3023354250,12750,12750,12750,12750,0
20241024,171800,3023354250,12750,12750,12750,12750,0
20241024,171700,3023354250,12750,12750,12750,12750,0
20241024,171600,3023354250,12750,12750,12750,12750,0
20241024,171500,3023354250,12750,12750,12750,12750,0
20241024,171400,3023354250,12750,12750,12750,12750,0
20241024,171300,3023354250,12750,12750,12750,12750,0
20241024,171200,3023354250,12750,12750,12750,12750,0
20241024,171100,3023354250,12750,12750,12750,12750,0
20241024,171000,3023354250,12750,12750,12750,12750,0
20241024,170900,3023354250,12750,12750,12750,12750,0
20241024,170800,3023354250,12750,12750,12750,12750,0
20241024,170700,3023354250,12750,12750,12750,12750,0
20241024,170600,3023354250,12750,12750,12750,12750,0
20241024,170500,3023354250,12750,12750,12750,12750,0
20241024,170400,3023354250,12750,12750,12750,12750,0
20241024,170300,3023354250,12750,12750,12750,12750,0
20241024,170200,3023354250,12750,12750,12750,12750,0
20241024,170100,3023354250,12750,12750,12750,12750,0
20241024,170000,3023354250,12750,12750,12750,12750,4792
20241024,165900,3023354250,12750,12750,12750,12750,0
20241024,165800,3023354250,12750,12750,12750,12750,0
20241024,165700,3023354250,12750,12750,12750,12750,0
20241024,165600,3023354250,12750,12750,12750,12750,0
20241024,165500,3023354250,12750,12750,12750,12750,0
20241024,165400,3023354250,12750,12750,12750,12750,0
20241024,165300,3023354250,12750,12750,12750,12750,0
20241024,165200,3023354250,12750,12750,12750,12750,0
20241024,165100,3023354250,12750,12750,12750,12750,0
20241024,165000,3023354250,12750,12750,12750,12750,0
20241024,164900,3023354250,12750,12750,12750,12750,0
20241024,164800,3023354250,12750,12750,12750,12750,0
20241024,164700,3023354250,12750,12750,12750,12750,0
20241024,164600,3023354250,12750,12750,12750,12750,0
20241024,164500,3023354250,12750,12750,12750,12750,0
20241024,164400,3023354250,12750,12750,12750,12750,0
20241024,164300,3023354250,12750,12750,12750,12750,0
20241024,164200,3023354250,12750,12750,12750,12750,0
20241024,164100,3023354250,12750,12750,12750,12750,0
20241024,164000,3023354250,12750,12750,12750,12750,0
20241024,163900,3023354250,12750,12750,12750,12750,0
20241024,163800,3023354250,12750,12750,12750,12750,0
20241024,163700,3023354250,12750,12750,12750,12750,0
20241024,163600,3023354250,12750,12750,12750,12750,0
20241024,163500,3023354250,12750,12750,12750,12750,0
20241024,163400,3023354250,12750,12750,12750,12750,0
20241024,163300,3023354250,12750,12750,12750,12750,0
20241024,163200,3023354250,12750,12750,12750,12750,0
20241024,163100,3023354250,12750,12750,12750,12750,0
20241024,163000,3023354250,12750,12750,12750,12750,4792
20241024,162900,3023354250,12750,12750,12750,12750,0
20241024,162800,3023354250,12750,12750,12750,12750,0
20241024,162700,3023354250,12750,12750,12750,12750,0
20241024,162600,3023354250,12750,12750,12750,12750,0
20241024,162500,3023354250,12750,12750,12750,12750,0
20241024,162400,3023354250,12750,12750,12750,12750,0
20241024,162300,3023354250,12750,12750,12750,12750,0
20241024,162200,3023354250,12750,12750,12750,12750,0
20241024,162100,3023354250,12750,12750,12750,12750,0
20241024,162000,3023354250,12750,12750,12750,12750,0
20241024,161900,3023354250,12750,12750,12750,12750,0
20241024,161800,3023354250,12750,12750,12750,12750,0
20241024,161700,3023354250,12750,12750,12750,12750,0
20241024,161600,3023354250,12750,12750,12750,12750,0
20241024,161500,3023354250,12750,12750,12750,12750,0
20241024,161400,3023354250,12750,12750,12750,12750,0
20241024,161300,3023354250,12750,12750,12750,12750,0
20241024,161200,3023354250,12750,12750,12750,12750,0
20241024,161100,3023354250,12750,12750,12750,12750,0
20241024,161000,3023354250,12750,12750,12750,12750,0
20241024,160900,3023354250,12750,12750,12750,12750,0
20241024,160800,3023354250,12750,12750,12750,12750,0
20241024,160700,3023354250,12750,12750,12750,12750,0
20241024,160600,3023354250,12750,12750,12750,12750,0
20241024,160500,3023354250,12750,12750,12750,12750,0
20241024,160400,3023354250,12750,12750,12750,12750,0
20241024,160300,3023354250,12750,12750,12750,12750,0
20241024,160200,3023354250,12750,12750,12750,12750,0
20241024,160100,3023354250,12750,12750,12750,12750,0
20241024,160000,3023354250,12750,12750,12750,12750,4792
20241024,155900,3023354250,12750,12750,12750,12750,0
20241024,155800,3023354250,12750,12750,12750,12750,0
20241024,155700,3023354250,12750,12750,12750,12750,0
20241024,155600,3023354250,12750,12750,12750,12750,0
20241024,155500,3023354250,12750,12750,12750,12750,0
20241024,155400,3023354250,12750,12750,12750,12750,0
20241024,155300,3023354250,12750,12750,12750,12750,0
20241024,155200,3023354250,12750,12750,12750,12750,0
20241024,155100,3023354250,12750,12750,12750,12750,0
20241024,155000,3023354250,12750,12750,12750,12750,0
20241024,154900,3023354250,12750,12750,12750,12750,0
20241024,154800,3023354250,12750,12750,12750,12750,0
20241024,154700,3023354250,12750,12750,12750,12750,0
20241024,154600,3023354250,12750,12750,12750,12750,0
20241024,154500,3023354250,12750,12750,12750,12750,0
20241024,154400,3023354250,12750,12750,12750,12750,0
20241024,154300,3023354250,12750,12750,12750,12750,0
20241024,154200,3023354250,12750,12750,12750,12750,0
20241024,154100,3023354250,12750,12750,12750,12750,0
20241024,154000,3023354250,12750,12750,12750,12750,0
20241024,153900,3023354250,12750,12750,12750,12750,0
20241024,153800,3023354250,12750,12750,12750,12750,0
20241024,153700,3023354250,12750,12750,12750,12750,0
20241024,153600,3023354250,12750,12750,12750,12750,0
20241024,153500,3023354250,12750,12750,12750,12750,0
20241024,153400,3023354250,12750,12750,12750,12750,0
20241024,153300,3023354250,12750,12750,12750,12750,0
20241024,153200,3023354250,12750,12750,12750,12750,0
20241024,153100,3023354250,12750,12750,12750,12750,0
20241024,153000,3023354250,12750,12750,12750,12750,9584
20241024,152900,2962256250,12760,12760,12760,12760,0
20241024,152800,2962256250,12760,12760,12760,12760,0
20241024,152700,2962256250,12760,12760,12760,12760,0
20241024,152600,2962256250,12760,12760,12760,12760,0
20241024,152500,2962256250,12760,12760,12760,12760,0
20241024,152400,2962256250,12760,12760,12760,12760,0
20241024,152300,2962256250,12760,12760,12760,12760,0
20241024,152200,2962256250,12760,12760,12760,12760,0
20241024,152100,2962256250,12760,12760,12760,12760,0
20241024,152000,2962256250,12760,12760,12760,12760,0
20241024,151900,2962256250,12760,12770,12770,12750,931
20241024,151800,2950383670,12790,12790,12790,12780,891
20241024,151700,2938988080,12790,12790,12790,12750,1258
20241024,151600,2922941490,12790,12780,12790,12780,130
20241024,151500,2921279090,12790,12760,12790,12750,708
20241024,151400,2912249580,12750,12760,12760,12750,180
20241024,151300,2909953190,12760,12760,12760,12750,737
20241024,151200,2900551290,12760,12800,12800,12760,951
20241024,151100,2888381590,12800,12810,12810,12800,699
20241024,151000,2879429180,12810,12820,12820,12810,199
20241024,150900,2876879490,12820,12810,12820,12810,362
20241024,150800,2872240920,12810,12820,12820,12810,696
20241024,150700,2863321960,12830,12830,12830,12830,342
20241024,150600,2858934100,12840,12870,12870,12810,1775
20241024,150500,2836119950,12880,12880,12880,12870,549
20241024,150400,2829048840,12880,12880,12890,12880,939
20241024,150300,2816953020,12880,12870,12890,12870,5546
20241024,150200,2745511130,12880,12870,12880,12830,1460
20241024,150100,2726732400,12870,12810,12870,12810,1596
20241024,150000,2706224460,12800,12810,12820,12800,1079
20241024,145900,2692407500,12810,12790,12810,12790,1818
20241024,145800,2669135040,12800,12730,12800,12730,2860
20241024,145700,2632603930,12750,12720,12750,12700,1455
20241024,145600,2614089980,12720,12710,12720,12700,33
20241024,145500,2613670760,12720,12710,12720,12700,153
20241024,145400,2611725680,12710,12710,12710,12710,559
20241024,145300,2604620790,12710,12710,12710,12710,380
20241024,145200,2599790990,12710,12710,12710,12710,1
20241024,145100,2599778280,12710,12710,12730,12710,171
20241024,145000,2597602850,12710,12710,12710,12710,90
20241024,144900,2596458950,12710,12730,12740,12710,676
20241024,144800,2587862540,12730,12730,12730,12730,244
20241024,144700,2584756420,12730,12730,12730,12730,42
20241024,144600,2584221760,12700,12700,12700,12700,154
20241024,144500,2582265960,12700,12690,12700,12690,200
20241024,144400,2579727860,12690,12690,12690,12690,280
20241024,144300,2576174660,12690,12690,12690,12690,56
20241024,144200,2575464020,12690,12690,12690,12690,58
20241024,144100,2574728000,12680,12680,12680,12680,113
20241024,144000,2573295160,12670,12670,12670,12670,0
20241024,143900,2573295160,12670,12670,12670,12670,499
20241024,143800,2566972830,12670,12660,12670,12660,20
20241024,143700,2566719540,12660,12660,12660,12660,0
20241024,143600,2566719540,12660,12660,12660,12660,0
20241024,143500,2566719540,12660,12660,12660,12660,28
20241024,143400,2566365060,12660,12660,12660,12660,100
20241024,143300,2565099060,12660,12660,12660,12660,101
20241024,143200,2563820400,12680,12680,12680,12680,100
20241024,143100,2562552400,12680,12680,12680,12670,383
20241024,143000,2557699390,12680,12680,12680,12670,47
20241024,142900,2557103540,12680,12680,12680,12680,15
20241024,142800,2556913340,12680,12680,12680,12670,79
20241024,142700,2555911630,12670,12680,12680,12670,144
20241024,142600,2554086880,12680,12680,12680,12680,62
20241024,142500,2553300720,12680,12690,12690,12680,311
20241024,142400,2549354240,12690,12680,12690,12680,138
20241024,142300,2547604330,12680,12680,12680,12680,21
20241024,142200,2547338050,12680,12680,12680,12680,107
20241024,142100,2545981290,12670,12680,12680,12670,1119
20241024,142000,2531803370,12680,12680,12680,12680,374
20241024,141900,2527061050,12680,12690,12690,12670,555
20241024,141800,2520025130,12690,12690,12690,12680,121
20241024,141700,2518490640,12680,12680,12680,12680,400
20241024,141600,2513418640,12680,12680,12680,12680,214
20241024,141500,2510705120,12680,12680,12680,12680,58
20241024,141400,2509969680,12680,12680,12680,12680,151
20241024,141300,2508055000,12680,12690,12690,12680,17
20241024,141200,2507839430,12680,12680,12680,12680,5
20241024,141100,2507776030,12700,12700,12700,12700,22
20241024,141000,2507496630,12700,12700,12700,12700,54
20241024,140900,2506810830,12700,12700,12720,12700,117
20241024,140800,2505324890,12720,12720,12720,12720,53
20241024,140700,2504650730,12700,12670,12700,12670,169
20241024,140600,2502505930,12660,12660,12660,12660,100
20241024,140500,2501239930,12660,12660,12660,12660,63
20241024,140400,2500442350,12660,12660,12660,12660,771
20241024,140300,2490681490,12660,12660,12660,12660,2
20241024,140200,2490656170,12660,12670,12670,12660,739
20241024,140100,2481300230,12660,12670,12670,12660,378
20241024,140000,2476513360,12670,12710,12710,12670,418
20241024,135900,2471201300,12660,12660,12660,12660,0
20241024,135800,2471201300,12660,12660,12660,12660,0
20241024,135700,2471201300,12660,12670,12670,12660,340
20241024,135600,2466896890,12660,12660,12660,12660,200
20241024,135500,2464364890,12660,12670,12700,12660,406
20241024,135400,2459223430,12670,12680,12680,12670,981
20241024,135300,2446794060,12680,12680,12680,12680,0
20241024,135200,2446794060,12680,12690,12690,12680,814
20241024,135100,2436469200,12690,12720,12720,12690,1667
20241024,135000,2415297370,12720,12720,12730,12720,230
20241024,134900,2412371750,12780,12780,12780,12780,8
20241024,134800,2412269510,12780,12780,12780,12780,0
20241024,134700,2412269510,12780,12770,12780,12770,70
20241024,134600,2411375530,12780,12740,12790,12740,1207
20241024,134500,2395961620,12750,12730,12750,12730,164
20241024,134400,2393871460,12720,12710,12720,12700,872
20241024,134300,2382785360,12710,12720,12720,12710,995
20241024,134200,2370130250,12710,12710,12710,12710,38
20241024,134100,2369647270,12700,12700,12700,12700,15
20241024,134000,2369456770,12710,12710,12720,12700,40
20241024,133900,2368948280,12700,12700,12700,12700,224
20241024,133800,2366103480,12700,12700,12700,12700,0
20241024,133700,2366103480,12700,12700,12700,12700,0
20241024,133600,2366103480,12700,12700,12700,12700,4
20241024,133500,2366052680,12700,12690,12700,12690,63
20241024,133400,2365253130,12690,12700,12710,12690,99
20241024,133300,2363996150,12700,12700,12700,12700,12
20241024,133200,2363843750,12700,12700,12700,12690,47
20241024,133100,2363246900,12700,12700,12700,12700,0
20241024,133000,2363246900,12700,12700,12700,12700,13
20241024,132900,2363081800,12690,12700,12700,12690,49
20241024,132800,2362459610,12700,12700,12700,12700,0
20241024,132700,2362459610,12700,12700,12700,12700,15
20241024,132600,2362269110,12720,12720,12720,12720,91
20241024,132500,2361111590,12680,12680,12680,12680,55
20241024,132400,2360414190,12720,12720,12720,12720,1
20241024,132300,2360401470,12720,12720,12720,12720,8
20241024,132200,2360299710,12680,12680,12680,12680,50
20241024,132100,2359665710,12680,12700,12700,12680,520
20241024,132000,2353063790,12700,12700,12720,12700,92
20241024,131900,2351895370,12700,12700,12700,12700,0
20241024,131800,2351895370,12700,12700,12700,12700,0
20241024,131700,2351895370,12700,12680,12700,12680,3
20241024,131600,2351857290,12680,12680,12680,12680,50
20241024,131500,2351223290,12680,12680,12680,12680,0
20241024,131400,2351223290,12680,12680,12680,12680,5
20241024,131300,2351159890,12670,12690,12690,12670,334
20241024,131200,2346922110,12660,12660,12700,12660,285
20241024,131100,2343308350,12660,12700,12700,12660,388
20241024,131000,2338392760,12700,12700,12700,12700,500
20241024,130900,2332042760,12700,12700,12700,12700,100
20241024,130800,2330772760,12700,12710,12720,12700,1315
20241024,130700,2314070980,12710,12720,12720,12710,966
20241024,130600,2301785110,12720,12720,12720,12720,237
20241024,130500,2298770470,12720,12720,12720,12720,22
20241024,130400,2298490630,12720,12720,12720,12720,0
20241024,130300,2298490630,12720,12710,12720,12710,231
20241024,130200,2295552610,12710,12720,12720,12710,11
20241024,130100,2295412790,12720,12720,12720,12720,47
20241024,130000,2294814950,12720,12720,12720,12720,165
20241024,125900,2292716150,12720,12720,12750,12720,170
20241024,125800,2290553690,12730,12730,12730,12730,73
20241024,125700,2289624400,12720,12730,12730,12720,128
20241024,125600,2287995070,12740,12750,12750,12740,922
20241024,125500,2276246240,12750,12750,12750,12750,768
20241024,125400,2266454240,12750,12750,12750,12750,10
20241024,125300,2266326740,12750,12770,12790,12750,805
20241024,125200,2256050830,12780,12790,12790,12780,20
20241024,125100,2255795040,12790,12790,12790,12790,206
20241024,125000,2253160300,12790,12750,12790,12750,2
20241024,124900,2253134760,12740,12750,12760,12730,251
20241024,124800,2249934870,12750,12760,12760,12750,367
20241024,124700,2245252350,12760,12790,12790,12760,290
20241024,124600,2241545830,12840,12830,12850,12790,291
20241024,124500,2237812370,12840,12800,12840,12800,404
20241024,124400,2232630160,12800,12800,12800,12790,457
20241024,124300,2226782620,12800,12730,12800,12730,542
20241024,124200,2219856200,12720,12720,12720,12720,0
20241024,124100,2219856200,12720,12720,12720,12720,58
20241024,124000,2219118440,12710,12740,12740,12710,16
20241024,123900,2218914690,12740,12750,12750,12740,659
20241024,123800,2210516600,12750,12750,12750,12750,10
20241024,123700,2210389100,12750,12760,12760,12750,4
20241024,123600,2210338070,12740,12760,12760,12740,572
20241024,123500,2203043210,12770,12770,12770,12770,621
20241024,123400,2195113040,12770,12770,12770,12770,100
20241024,123300,2193836040,12770,12770,12770,12770,5
20241024,123200,2193772190,12800,12790,12800,12790,861
20241024,123100,2182753390,12800,12760,12800,12750,187
20241024,123000,2180367590,12770,12780,12780,12770,137
20241024,122900,2178617690,12770,12830,12830,12770,134
20241024,122800,2176905010,12830,12830,12830,12830,83
20241024,122700,2175840120,12830,12840,12840,12830,632
20241024,122600,2167729540,12840,12830,12840,12770,901
20241024,122500,2156211970,12860,12830,12860,12830,249
20241024,122400,2153012800,12830,12770,12840,12760,978
20241024,122300,2140513280,12770,12810,12850,12770,403
20241024,122200,2135339680,12800,12740,12800,12740,658
20241024,122100,2126919210,12760,12790,12790,12760,53
20241024,122000,2126241370,12800,12790,12800,12790,326
20241024,121900,2122071430,12790,12760,12790,12750,851
20241024,121800,2111210420,12760,12750,12780,12750,235
20241024,121700,2108213680,12750,12720,12750,12720,204
20241024,121600,2105617780,12680,12670,12720,12670,1178
20241024,121500,2090664360,12700,12680,12700,12680,1031
20241024,121400,2077579390,12680,12680,12680,12680,198
20241024,121300,2075068750,12680,12640,12680,12640,310
20241024,121200,2071140720,12660,12660,12660,12630,41
20241024,121100,2070621810,12660,12640,12660,12630,123
20241024,121000,2069066990,12630,12660,12660,12630,178
20241024,120900,2066813840,12630,12680,12680,12630,38
20241024,120800,2066332760,12680,12660,12680,12630,221
20241024,120700,2063532820,12660,12630,12660,12630,373
20241024,120600,2058816040,12620,12620,12620,12620,0
20241024,120500,2058816040,12620,12650,12650,12620,134
20241024,120400,2057123430,12650,12590,12650,12590,675
20241024,120300,2048608890,12600,12530,12600,12530,256
20241024,120200,2045391210,12520,12520,12520,12510,423
20241024,120100,2040098060,12520,12520,12550,12500,1245
20241024,120000,2024508870,12510,12510,12510,12500,115
20241024,115900,2023071330,12500,12500,12500,12490,101
20241024,115800,2021809810,12480,12480,12480,12480,0
20241024,115700,2021809810,12480,12480,12480,12480,0
20241024,115600,2021809810,12480,12500,12500,12480,423
20241024,115500,2016530720,12540,12470,12540,12470,135
20241024,115400,2014844420,12470,12470,12470,12470,0
20241024,115300,2014844420,12470,12490,12490,12470,2246
20241024,115200,1986818030,12490,12490,12490,12490,133
20241024,115100,1985156860,12490,12490,12490,12490,0
20241024,115000,1985156860,12490,12500,12500,12490,350
20241024,114900,1980782860,12480,12490,12500,12480,1626
20241024,114800,1960476120,12490,12490,12490,12490,322
20241024,114700,1956454340,12490,12510,12510,12490,1611
20241024,114600,1936317730,12500,12510,12510,12500,298
20241024,114500,1932591030,12510,12510,12510,12510,69
20241024,114400,1931727840,12500,12530,12530,12500,1536
20241024,114300,1912518220,12530,12530,12530,12530,14
20241024,114200,1912342800,12530,12530,12530,12530,50
20241024,114100,1911716300,12520,12520,12520,12520,0
20241024,114000,1911716300,12520,12520,12520,12520,1
20241024,113900,1911703780,12500,12510,12510,12500,631
20241024,113800,1903815660,12510,12520,12520,12510,203
20241024,113700,1901275830,12520,12520,12530,12520,58
20241024,113600,1900549460,12520,12510,12530,12500,935
20241024,113500,1888859360,12500,12520,12520,12500,146
20241024,113400,1887033000,12500,12510,12520,12500,3128
20241024,113300,1847907160,12510,12510,12510,12510,12
20241024,113200,1847757040,12510,12520,12520,12510,1527
20241024,113100,1828639060,12520,12530,12530,12520,22
20241024,113000,1828363460,12530,12520,12530,12520,82
20241024,112900,1827336810,12520,12530,12530,12520,914
20241024,112800,1815885840,12530,12540,12540,12530,57
20241024,112700,1815171560,12550,12560,12560,12550,10
20241024,112600,1815046040,12570,12570,12570,12570,2
20241024,112500,1815020900,12580,12580,12580,12580,210
20241024,112400,1812379100,12580,12550,12580,12550,480
20241024,112300,1806342430,12580,12580,12580,12580,59
20241024,112200,1805600210,12580,12530,12580,12530,55
20241024,112100,1804910220,12530,12540,12550,12520,209
20241024,112000,1802290790,12540,12540,12540,12540,5
20241024,111900,1802228090,12560,12570,12570,12560,370
20241024,111800,1797580880,12580,12590,12590,12520,9
20241024,111700,1797467850,12600,12510,12600,12510,516
20241024,111600,1791005110,12520,12510,12520,12510,180
20241024,111500,1788753240,12510,12510,12510,12510,498
20241024,111400,1782523260,12520,12510,12520,12510,189
20241024,111300,1780157780,12510,12500,12520,12500,1904
20241024,111200,1756356500,12520,12520,12520,12500,656
20241024,111100,1748148810,12520,12510,12520,12510,504
20241024,111000,1741842470,12510,12520,12520,12510,896
20241024,110900,1730633140,12510,12520,12520,12510,703
20241024,110800,1721837190,12520,12530,12540,12520,2342
20241024,110700,1692510900,12530,12530,12550,12530,1205
20241024,110600,1677412200,12530,12550,12550,12530,464
20241024,110500,1671593570,12550,12560,12560,12540,2274
20241024,110400,1643065850,12560,12560,12560,12550,415
20241024,110300,1637853480,12560,12560,12560,12550,436
20241024,110200,1632377460,12560,12590,12590,12560,1498
20241024,110100,1613542400,12600,12600,12600,12590,73
20241024,110000,1612623040,12600,12600,12600,12590,81
20241024,105900,1611602830,12590,12630,12630,12590,1375
20241024,105800,1594257340,12630,12630,12630,12630,38
20241024,105700,1593777400,12630,12630,12630,12630,0
20241024,105600,1593777400,12630,12650,12650,12630,476
20241024,105500,1587758970,12640,12640,12650,12630,139
20241024,105400,1586002960,12640,12630,12650,12630,241
20241024,105300,1582957920,12650,12630,12650,12620,82
20241024,105200,1581921320,12630,12630,12630,12630,376
20241024,105100,1577172440,12630,12640,12650,12630,252
20241024,105000,1573985760,12630,12610,12630,12610,1181
20241024,104900,1559076740,12610,12590,12610,12590,510
20241024,104800,1552647770,12600,12620,12620,12600,125
20241024,104700,1551071190,12640,12640,12640,12640,4
20241024,104600,1551020630,12650,12590,12650,12590,55
20241024,104500,1550327940,12640,12590,12640,12590,177
20241024,104400,1548095070,12590,12600,12600,12590,198
20241024,104300,1545601250,12600,12610,12620,12600,569
20241024,104200,1538429700,12600,12620,12620,12600,171
20241024,104100,1536273520,12620,12620,12620,12620,293
20241024,104000,1532575860,12620,12660,12660,12610,739
20241024,103900,1523250310,12670,12610,12670,12610,457
20241024,103800,1517484460,12610,12670,12670,12610,245
20241024,103700,1514392310,12610,12670,12670,12610,251
20241024,103600,1511224070,12670,12670,12680,12670,33
20241024,103500,1510805750,12680,12640,12680,12640,70
20241024,103400,1509920160,12650,12650,12650,12650,17
20241024,103300,1509705110,12650,12610,12650,12610,583
20241024,103200,1502340950,12610,12600,12640,12600,698
20241024,103100,1493540180,12600,12630,12630,12600,151
20241024,103000,1491637250,12630,12560,12630,12560,10
20241024,102900,1491511580,12550,12570,12630,12550,566
20241024,102800,1484399300,12560,12580,12600,12510,2244
20241024,102700,1456224680,12550,12570,12580,12550,2130
20241024,102600,1429479820,12580,12600,12600,12580,1144
20241024,102500,1415074890,12600,12640,12640,12600,2519
20241024,102400,1383293550,12640,12640,12640,12640,106
20241024,102300,1381953710,12640,12660,12660,12630,219
20241024,102200,1379184710,12660,12660,12660,12640,255
20241024,102100,1375958990,12660,12680,12680,12640,338
20241024,102000,1371681450,12680,12680,12680,12680,5
20241024,101900,1371618050,12690,12720,12720,12690,119
20241024,101800,1370106470,12730,12680,12730,12680,318
20241024,101700,1366065910,12680,12640,12680,12610,1054
20241024,101600,1352764820,12620,12690,12690,12620,553
20241024,101500,1345780360,12690,12630,12700,12600,3378
20241024,101400,1303139180,12630,12650,12680,12620,1041
20241024,101300,1289970760,12650,12710,12710,12650,566
20241024,101200,1282793190,12700,12730,12740,12700,722
20241024,101100,1273615830,12740,12760,12790,12740,1295
20241024,101000,1257093270,12770,12760,12770,12760,336
20241024,100900,1252805670,12770,12790,12790,12760,1342
20241024,100800,1235662730,12790,12810,12810,12760,522
20241024,100700,1229001150,12770,12800,12810,12760,786
20241024,100600,1218966430,12800,12780,12800,12770,1178
20241024,100500,1203917190,12790,12790,12810,12780,1585
20241024,100400,1183651290,12810,12800,12820,12800,424
20241024,100300,1178223600,12820,12820,12820,12800,504
20241024,100200,1171764540,12820,12830,12830,12820,1196
20241024,100100,1156431670,12840,12850,12850,12840,974
20241024,100000,1143917430,12850,12860,12860,12850,459
20241024,095900,1138014720,12870,12870,12870,12860,32
20241024,095800,1137603130,12860,12870,12870,12860,211
20241024,095700,1134889550,12860,12860,12860,12860,114
20241024,095600,1133423510,12890,12890,12890,12880,19
20241024,095500,1133178710,12890,12880,12890,12880,153
20241024,095400,1131207920,12900,12900,12900,12880,78
20241024,095300,1130201920,12880,12920,12920,12880,291
20241024,095200,1126447640,12920,12930,12930,12920,88
20241024,095100,1125309810,12880,12870,12880,12870,153
20241024,095000,1123340670,12860,12860,12870,12860,258
20241024,094900,1120021550,12850,12900,12940,12850,796
20241024,094800,1109771580,12900,12910,12910,12900,525
20241024,094700,1102994330,12930,12870,12930,12870,411
20241024,094600,1097691960,12850,12950,12950,12850,569
20241024,094500,1090353720,12960,12970,12970,12940,2207
20241024,094400,1061792040,12960,12960,12980,12960,653
20241024,094300,1053318990,12980,12970,12980,12970,178
20241024,094200,1051010310,12960,12960,12970,12960,467
20241024,094100,1044955630,12960,12950,12960,12940,305
20241024,094000,1041005900,12950,12940,12950,12930,3373
20241024,093900,997377950,12940,12880,12940,12850,1168
20241024,093800,982316710,12860,12840,12860,12840,294
20241024,093700,978537830,12850,12850,12850,12820,136
20241024,093600,976791100,12850,12820,12850,12820,57
20241024,093500,976059400,12800,12800,12810,12800,726
20241024,093400,966762030,12810,12810,12810,12800,505
20241024,093300,960297580,12800,12820,12820,12800,648
20241024,093200,951999860,12810,12820,12890,12810,1522
20241024,093100,932483150,12820,12820,12850,12810,470
20241024,093000,926458060,12820,12830,12840,12820,1387
20241024,092900,908663690,12830,12860,12860,12830,889
20241024,092800,897247300,12850,12870,12870,12850,1208
20241024,092700,881709550,12870,12860,12870,12860,257
20241024,092600,878402680,12870,12880,12890,12860,1269
20241024,092500,862060880,12880,12870,12890,12870,284
20241024,092400,858403460,12870,12890,12890,12870,167
20241024,092300,856254150,12850,12850,12850,12830,813
20241024,092200,845813630,12850,12940,12950,12850,1769
20241024,092100,822985870,12950,12980,12980,12940,1506
20241024,092000,803478760,12980,13000,13010,12980,1842
20241024,091900,779539410,13000,13030,13040,13000,3326
20241024,091800,736251670,13040,13040,13060,12950,4828
20241024,091700,673422100,13040,12960,13040,12950,7521
20241024,091600,575703110,12950,12920,12950,12920,1831
20241024,091500,552024720,12910,12890,12910,12880,2757
20241024,091400,516467380,12890,12860,12890,12840,2398
20241024,091300,485605910,12860,12830,12860,12810,1442
20241024,091200,467090240,12810,12880,12880,12800,3802
20241024,091100,418299460,12880,12800,12890,12800,2947
20241024,091000,380432380,12800,12760,12890,12760,2317
20241024,090900,350769890,12710,12690,12800,12670,2819
20241024,090800,314882840,12700,12590,12700,12590,1906
20241024,090700,290835930,12600,12590,12600,12580,2321
20241024,090600,261595010,12600,12600,12600,12570,2888
20241024,090500,225247930,12600,12600,12600,12580,1650
20241024,090400,204468100,12600,12560,12610,12550,920
20241024,090300,192902740,12550,12500,12550,12500,2409
20241024,090200,162738930,12530,12500,12530,12490,3988
20241024,090100,112884880,12490,12480,12530,12480,965
20241024,090000,100830370,12460,12560,12560,12450,7568